NYSE - Nasdaq Real Time Price • USD
Nuveen New York Quality Municipal Income Fund (NAN)
At close: April 18 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 10.67 | 10.71 | 10.67 | 10.68 | 10.68 | 16,200 |
Apr 17, 2024 | 10.70 | 10.70 | 10.67 | 10.69 | 10.69 | 65,400 |
Apr 16, 2024 | 10.64 | 10.70 | 10.61 | 10.69 | 10.69 | 54,700 |
Apr 15, 2024 | 10.67 | 10.68 | 10.65 | 10.65 | 10.65 | 70,200 |
Apr 12, 2024 | 0.05 Dividend | |||||
Apr 12, 2024 | 10.71 | 10.73 | 10.70 | 10.70 | 10.70 | 32,700 |
Apr 11, 2024 | 10.74 | 10.75 | 10.71 | 10.73 | 10.68 | 74,100 |
Apr 10, 2024 | 10.72 | 10.83 | 10.72 | 10.74 | 10.69 | 105,600 |
Apr 9, 2024 | 10.84 | 10.88 | 10.84 | 10.84 | 10.79 | 49,300 |
Apr 8, 2024 | 10.86 | 10.86 | 10.84 | 10.85 | 10.80 | 55,500 |
Apr 5, 2024 | 10.90 | 10.90 | 10.86 | 10.86 | 10.81 | 46,800 |
Apr 4, 2024 | 10.95 | 10.95 | 10.91 | 10.92 | 10.87 | 33,100 |
Apr 3, 2024 | 10.88 | 10.95 | 10.85 | 10.91 | 10.86 | 103,500 |
Apr 2, 2024 | 10.90 | 10.95 | 10.81 | 10.94 | 10.89 | 123,200 |
Apr 1, 2024 | 10.98 | 10.98 | 10.91 | 10.97 | 10.92 | 78,700 |
Mar 28, 2024 | 10.92 | 10.95 | 10.91 | 10.95 | 10.90 | 28,100 |
Mar 27, 2024 | 10.94 | 10.95 | 10.92 | 10.94 | 10.89 | 29,600 |
Mar 26, 2024 | 10.90 | 10.95 | 10.90 | 10.91 | 10.86 | 24,800 |
Mar 25, 2024 | 10.91 | 10.95 | 10.88 | 10.90 | 10.85 | 79,100 |
Mar 22, 2024 | 11.00 | 11.00 | 10.92 | 10.93 | 10.88 | 38,300 |
Mar 21, 2024 | 10.96 | 10.97 | 10.90 | 10.92 | 10.87 | 43,100 |
Mar 20, 2024 | 10.99 | 10.99 | 10.91 | 10.95 | 10.90 | 99,100 |
Mar 19, 2024 | 10.99 | 11.00 | 10.96 | 11.00 | 10.95 | 100,200 |
Mar 18, 2024 | 10.92 | 10.98 | 10.92 | 10.94 | 10.89 | 78,800 |
Mar 15, 2024 | 10.91 | 10.92 | 10.89 | 10.92 | 10.87 | 43,600 |
Mar 14, 2024 | 0.05 Dividend | |||||
Mar 14, 2024 | 10.99 | 10.99 | 10.91 | 10.91 | 10.86 | 31,200 |
Mar 13, 2024 | 11.08 | 11.08 | 11.03 | 11.03 | 10.93 | 39,900 |
Mar 12, 2024 | 11.00 | 11.03 | 10.96 | 11.01 | 10.91 | 88,200 |
Mar 11, 2024 | 10.94 | 10.99 | 10.94 | 10.99 | 10.89 | 35,900 |
Mar 8, 2024 | 10.98 | 10.98 | 10.92 | 10.97 | 10.87 | 115,000 |
Mar 7, 2024 | 10.96 | 10.96 | 10.90 | 10.96 | 10.86 | 60,700 |
Mar 6, 2024 | 10.94 | 10.99 | 10.87 | 10.94 | 10.84 | 143,800 |
Mar 5, 2024 | 10.97 | 10.98 | 10.91 | 10.97 | 10.87 | 78,700 |
Mar 4, 2024 | 10.89 | 10.96 | 10.89 | 10.92 | 10.82 | 66,600 |
Mar 1, 2024 | 10.89 | 10.95 | 10.85 | 10.95 | 10.85 | 50,400 |
Feb 29, 2024 | 10.90 | 10.95 | 10.89 | 10.92 | 10.82 | 63,700 |
Feb 28, 2024 | 10.89 | 10.93 | 10.87 | 10.90 | 10.80 | 62,300 |
Feb 27, 2024 | 10.94 | 10.94 | 10.88 | 10.88 | 10.78 | 68,600 |
Feb 26, 2024 | 11.01 | 11.02 | 10.93 | 10.94 | 10.84 | 43,500 |
Feb 23, 2024 | 10.98 | 11.08 | 10.98 | 10.99 | 10.89 | 20,500 |
Feb 22, 2024 | 10.96 | 11.12 | 10.96 | 11.01 | 10.91 | 106,500 |
Feb 21, 2024 | 10.93 | 11.03 | 10.93 | 10.95 | 10.85 | 77,400 |
Feb 20, 2024 | 10.94 | 10.96 | 10.91 | 10.92 | 10.82 | 77,400 |
Feb 16, 2024 | 10.94 | 10.96 | 10.88 | 10.96 | 10.86 | 60,000 |
Feb 15, 2024 | 10.90 | 10.97 | 10.89 | 10.96 | 10.86 | 62,400 |
Feb 14, 2024 | 0.04 Dividend | |||||
Feb 14, 2024 | 10.88 | 10.92 | 10.85 | 10.92 | 10.82 | 70,100 |
Feb 13, 2024 | 10.91 | 10.94 | 10.90 | 10.91 | 10.77 | 86,300 |
Feb 12, 2024 | 10.95 | 11.02 | 10.92 | 11.02 | 10.88 | 108,000 |
Feb 9, 2024 | 10.97 | 10.97 | 10.94 | 10.95 | 10.81 | 37,800 |
Feb 8, 2024 | 10.92 | 10.95 | 10.90 | 10.94 | 10.80 | 52,300 |
Feb 7, 2024 | 10.97 | 11.00 | 10.93 | 10.93 | 10.79 | 115,200 |
Feb 6, 2024 | 10.92 | 11.00 | 10.92 | 10.99 | 10.85 | 81,000 |
Feb 5, 2024 | 10.95 | 10.99 | 10.92 | 10.92 | 10.78 | 82,400 |
Feb 2, 2024 | 11.04 | 11.04 | 10.98 | 11.03 | 10.89 | 88,200 |
Feb 1, 2024 | 11.07 | 11.17 | 11.04 | 11.10 | 10.96 | 59,400 |
Jan 31, 2024 | 11.01 | 11.07 | 10.98 | 11.00 | 10.86 | 72,500 |
Jan 30, 2024 | 11.04 | 11.08 | 10.96 | 10.96 | 10.82 | 69,900 |
Jan 29, 2024 | 10.93 | 10.98 | 10.89 | 10.98 | 10.84 | 61,200 |
Jan 26, 2024 | 10.90 | 10.90 | 10.87 | 10.87 | 10.73 | 47,400 |
Jan 25, 2024 | 10.89 | 10.96 | 10.89 | 10.93 | 10.79 | 77,500 |
Jan 24, 2024 | 10.84 | 10.89 | 10.76 | 10.82 | 10.68 | 67,500 |
Jan 23, 2024 | 10.76 | 10.83 | 10.76 | 10.77 | 10.63 | 82,800 |
Jan 22, 2024 | 10.81 | 10.83 | 10.77 | 10.78 | 10.64 | 45,100 |
Jan 19, 2024 | 10.75 | 10.77 | 10.61 | 10.75 | 10.61 | 93,600 |
Jan 18, 2024 | 10.74 | 10.83 | 10.70 | 10.71 | 10.57 | 149,900 |
Jan 17, 2024 | 10.86 | 10.87 | 10.81 | 10.84 | 10.70 | 54,200 |
Jan 16, 2024 | 11.03 | 11.05 | 10.89 | 10.89 | 10.75 | 48,900 |
Jan 12, 2024 | 11.10 | 11.11 | 11.02 | 11.05 | 10.91 | 29,800 |
Jan 11, 2024 | 0.04 Dividend | |||||
Jan 11, 2024 | 11.03 | 11.06 | 11.00 | 11.04 | 10.90 | 37,900 |
Jan 10, 2024 | 11.07 | 11.13 | 11.04 | 11.07 | 10.88 | 63,200 |
Jan 9, 2024 | 11.15 | 11.18 | 11.06 | 11.07 | 10.88 | 64,800 |
Jan 8, 2024 | 11.00 | 11.17 | 11.00 | 11.17 | 10.98 | 108,100 |
Jan 5, 2024 | 11.06 | 11.08 | 10.96 | 10.98 | 10.80 | 70,900 |
Jan 4, 2024 | 11.11 | 11.11 | 10.99 | 11.01 | 10.83 | 72,900 |
Jan 3, 2024 | 11.05 | 11.12 | 11.04 | 11.11 | 10.92 | 31,900 |
Jan 2, 2024 | 10.98 | 11.10 | 10.97 | 11.04 | 10.86 | 51,200 |
Dec 29, 2023 | 10.97 | 11.04 | 10.90 | 11.04 | 10.86 | 235,200 |
Dec 28, 2023 | 10.97 | 11.02 | 10.91 | 10.94 | 10.76 | 169,500 |
Dec 27, 2023 | 11.04 | 11.09 | 10.97 | 10.97 | 10.79 | 127,100 |
Dec 26, 2023 | 11.07 | 11.07 | 10.99 | 11.02 | 10.84 | 90,800 |
Dec 22, 2023 | 11.02 | 11.07 | 10.99 | 11.06 | 10.87 | 149,800 |
Dec 21, 2023 | 10.96 | 11.01 | 10.96 | 11.00 | 10.82 | 133,700 |
Dec 20, 2023 | 10.98 | 10.99 | 10.93 | 10.97 | 10.79 | 82,900 |
Dec 19, 2023 | 10.95 | 11.00 | 10.91 | 10.98 | 10.80 | 139,500 |
Dec 18, 2023 | 10.85 | 10.95 | 10.84 | 10.92 | 10.74 | 107,000 |
Dec 15, 2023 | 10.82 | 10.87 | 10.80 | 10.87 | 10.69 | 112,900 |
Dec 14, 2023 | 0.09 Dividend | |||||
Dec 14, 2023 | 10.70 | 10.90 | 10.70 | 10.82 | 10.64 | 87,200 |
Dec 13, 2023 | 10.65 | 10.70 | 10.61 | 10.70 | 10.44 | 69,000 |
Dec 12, 2023 | 10.61 | 10.70 | 10.61 | 10.62 | 10.36 | 114,900 |
Dec 11, 2023 | 10.61 | 10.65 | 10.58 | 10.61 | 10.35 | 71,400 |
Dec 8, 2023 | 10.63 | 10.63 | 10.53 | 10.58 | 10.32 | 74,800 |
Dec 7, 2023 | 10.60 | 10.65 | 10.58 | 10.63 | 10.37 | 78,400 |
Dec 6, 2023 | 10.56 | 10.61 | 10.53 | 10.59 | 10.33 | 39,100 |
Dec 5, 2023 | 10.54 | 10.58 | 10.54 | 10.56 | 10.30 | 104,400 |
Dec 4, 2023 | 10.55 | 10.58 | 10.48 | 10.50 | 10.24 | 157,800 |
Dec 1, 2023 | 10.43 | 10.57 | 10.41 | 10.52 | 10.26 | 91,300 |
Nov 30, 2023 | 10.47 | 10.47 | 10.34 | 10.38 | 10.12 | 163,500 |
Nov 29, 2023 | 10.40 | 10.52 | 10.37 | 10.49 | 10.23 | 91,500 |
Nov 28, 2023 | 10.25 | 10.29 | 10.21 | 10.29 | 10.04 | 118,900 |
Nov 27, 2023 | 10.32 | 10.34 | 10.24 | 10.25 | 10.00 | 68,500 |
Nov 24, 2023 | 10.30 | 10.30 | 10.25 | 10.27 | 10.02 | 15,200 |
Nov 22, 2023 | 10.26 | 10.33 | 10.23 | 10.28 | 10.03 | 73,100 |
Nov 21, 2023 | 10.19 | 10.24 | 10.15 | 10.18 | 9.93 | 72,900 |
Nov 20, 2023 | 10.11 | 10.28 | 10.10 | 10.15 | 9.90 | 112,900 |
Nov 17, 2023 | 10.16 | 10.16 | 10.10 | 10.14 | 9.89 | 79,200 |
Nov 16, 2023 | 10.04 | 10.16 | 10.02 | 10.09 | 9.84 | 237,700 |
Nov 15, 2023 | 10.03 | 10.06 | 9.93 | 9.95 | 9.70 | 65,800 |
Nov 14, 2023 | 0.04 Dividend | |||||
Nov 14, 2023 | 9.86 | 9.99 | 9.86 | 9.95 | 9.70 | 61,900 |
Nov 13, 2023 | 9.87 | 9.87 | 9.80 | 9.84 | 9.56 | 63,200 |
Nov 10, 2023 | 9.74 | 9.90 | 9.74 | 9.85 | 9.57 | 143,300 |
Nov 9, 2023 | 9.90 | 9.90 | 9.69 | 9.72 | 9.44 | 135,400 |
Nov 8, 2023 | 9.76 | 9.92 | 9.75 | 9.88 | 9.59 | 131,300 |
Nov 7, 2023 | 9.72 | 9.84 | 9.66 | 9.71 | 9.43 | 222,200 |
Nov 6, 2023 | 9.76 | 9.76 | 9.62 | 9.67 | 9.39 | 80,300 |
Nov 3, 2023 | 9.61 | 9.79 | 9.61 | 9.76 | 9.48 | 87,700 |
Nov 2, 2023 | 9.41 | 9.58 | 9.41 | 9.53 | 9.25 | 147,100 |
Nov 1, 2023 | 9.21 | 9.39 | 9.21 | 9.37 | 9.10 | 68,700 |
Oct 31, 2023 | 9.23 | 9.26 | 9.21 | 9.21 | 8.94 | 52,300 |
Oct 30, 2023 | 9.15 | 9.26 | 9.15 | 9.23 | 8.96 | 92,400 |
Oct 27, 2023 | 9.13 | 9.21 | 9.13 | 9.18 | 8.91 | 88,800 |
Oct 26, 2023 | 9.11 | 9.23 | 9.11 | 9.18 | 8.91 | 77,600 |
Oct 25, 2023 | 9.22 | 9.22 | 9.14 | 9.14 | 8.88 | 90,000 |
Oct 24, 2023 | 9.35 | 9.37 | 9.21 | 9.27 | 9.00 | 151,000 |
Oct 23, 2023 | 9.20 | 9.26 | 9.15 | 9.23 | 8.96 | 66,200 |
Oct 20, 2023 | 9.12 | 9.23 | 9.12 | 9.20 | 8.93 | 144,900 |
Oct 19, 2023 | 9.20 | 9.24 | 9.17 | 9.19 | 8.92 | 56,000 |
Oct 18, 2023 | 9.29 | 9.29 | 9.23 | 9.24 | 8.97 | 73,900 |
Oct 17, 2023 | 9.36 | 9.40 | 9.33 | 9.35 | 9.08 | 51,700 |
Oct 16, 2023 | 9.54 | 9.54 | 9.41 | 9.42 | 9.15 | 80,600 |
Oct 13, 2023 | 9.55 | 9.59 | 9.53 | 9.56 | 9.28 | 45,000 |
Oct 12, 2023 | 0.04 Dividend | |||||
Oct 12, 2023 | 9.66 | 9.66 | 9.47 | 9.50 | 9.23 | 87,500 |
Oct 11, 2023 | 9.57 | 9.58 | 9.50 | 9.55 | 9.24 | 229,300 |
Oct 10, 2023 | 9.41 | 9.55 | 9.38 | 9.48 | 9.17 | 76,700 |
Oct 9, 2023 | 9.40 | 9.45 | 9.39 | 9.44 | 9.13 | 61,500 |
Oct 6, 2023 | 9.39 | 9.45 | 9.35 | 9.38 | 9.07 | 70,700 |
Oct 5, 2023 | 9.49 | 9.52 | 9.43 | 9.47 | 9.16 | 73,300 |
Oct 4, 2023 | 9.52 | 9.55 | 9.48 | 9.48 | 9.17 | 77,200 |
Oct 3, 2023 | 9.55 | 9.58 | 9.48 | 9.52 | 9.21 | 59,900 |
Oct 2, 2023 | 9.65 | 9.65 | 9.53 | 9.55 | 9.24 | 41,500 |
Sep 29, 2023 | 9.59 | 9.70 | 9.58 | 9.67 | 9.36 | 94,500 |
Sep 28, 2023 | 9.60 | 9.63 | 9.58 | 9.59 | 9.28 | 54,100 |
Sep 27, 2023 | 9.63 | 9.64 | 9.58 | 9.60 | 9.29 | 183,700 |
Sep 26, 2023 | 9.77 | 9.77 | 9.62 | 9.63 | 9.32 | 159,500 |
Sep 25, 2023 | 9.87 | 9.87 | 9.76 | 9.76 | 9.44 | 105,500 |
Sep 22, 2023 | 9.95 | 9.95 | 9.90 | 9.90 | 9.58 | 33,200 |
Sep 21, 2023 | 9.97 | 9.98 | 9.92 | 9.92 | 9.60 | 54,900 |
Sep 20, 2023 | 10.01 | 10.07 | 10.01 | 10.04 | 9.71 | 41,900 |
Sep 19, 2023 | 10.01 | 10.03 | 9.98 | 10.01 | 9.68 | 57,500 |
Sep 18, 2023 | 10.02 | 10.06 | 10.01 | 10.02 | 9.69 | 74,100 |
Sep 15, 2023 | 10.06 | 10.06 | 10.00 | 10.02 | 9.69 | 39,900 |
Sep 14, 2023 | 0.04 Dividend | |||||
Sep 14, 2023 | 10.01 | 10.07 | 10.01 | 10.01 | 9.68 | 69,500 |
Sep 13, 2023 | 10.06 | 10.10 | 10.06 | 10.07 | 9.71 | 48,400 |
Sep 12, 2023 | 10.08 | 10.14 | 10.06 | 10.08 | 9.72 | 60,200 |
Sep 11, 2023 | 10.10 | 10.15 | 10.06 | 10.10 | 9.74 | 105,000 |
Sep 8, 2023 | 10.17 | 10.20 | 10.07 | 10.10 | 9.74 | 68,000 |
Sep 7, 2023 | 10.21 | 10.21 | 10.15 | 10.16 | 9.79 | 45,200 |
Sep 6, 2023 | 10.26 | 10.30 | 10.22 | 10.23 | 9.86 | 113,400 |
Sep 5, 2023 | 10.37 | 10.37 | 10.28 | 10.30 | 9.93 | 37,200 |
Sep 1, 2023 | 10.39 | 10.42 | 10.29 | 10.33 | 9.96 | 33,200 |
Aug 31, 2023 | 10.41 | 10.44 | 10.32 | 10.35 | 9.98 | 29,700 |
Aug 30, 2023 | 10.34 | 10.45 | 10.34 | 10.37 | 10.00 | 30,400 |
Aug 29, 2023 | 10.30 | 10.36 | 10.27 | 10.36 | 9.99 | 24,100 |
Aug 28, 2023 | 10.30 | 10.31 | 10.27 | 10.28 | 9.91 | 30,400 |
Aug 25, 2023 | 10.30 | 10.30 | 10.26 | 10.27 | 9.90 | 23,900 |
Aug 24, 2023 | 10.33 | 10.37 | 10.28 | 10.28 | 9.91 | 53,500 |
Aug 23, 2023 | 10.28 | 10.34 | 10.28 | 10.34 | 9.97 | 37,000 |
Aug 22, 2023 | 10.27 | 10.35 | 10.27 | 10.27 | 9.90 | 47,600 |
Aug 21, 2023 | 10.32 | 10.36 | 10.28 | 10.30 | 9.93 | 25,100 |
Aug 18, 2023 | 10.35 | 10.45 | 10.35 | 10.37 | 10.00 | 47,500 |
Aug 17, 2023 | 10.42 | 10.46 | 10.38 | 10.40 | 10.03 | 67,500 |
Aug 16, 2023 | 10.51 | 10.53 | 10.38 | 10.38 | 10.01 | 46,800 |
Aug 15, 2023 | 10.50 | 10.64 | 10.50 | 10.51 | 10.13 | 40,900 |
Aug 14, 2023 | 0.04 Dividend | |||||
Aug 14, 2023 | 10.52 | 10.55 | 10.50 | 10.52 | 10.14 | 35,400 |
Aug 11, 2023 | 10.57 | 10.60 | 10.54 | 10.55 | 10.14 | 48,000 |
Aug 10, 2023 | 10.56 | 10.61 | 10.54 | 10.56 | 10.14 | 76,400 |
Aug 9, 2023 | 10.54 | 10.58 | 10.54 | 10.55 | 10.14 | 94,100 |
Aug 8, 2023 | 10.54 | 10.57 | 10.50 | 10.53 | 10.12 | 66,100 |
Aug 7, 2023 | 10.60 | 10.60 | 10.49 | 10.53 | 10.12 | 59,700 |
Aug 4, 2023 | 10.56 | 10.61 | 10.56 | 10.60 | 10.18 | 84,000 |
Aug 3, 2023 | 10.70 | 10.70 | 10.56 | 10.56 | 10.14 | 48,400 |
Aug 2, 2023 | 10.74 | 10.75 | 10.73 | 10.75 | 10.33 | 37,100 |
Aug 1, 2023 | 10.74 | 10.77 | 10.74 | 10.77 | 10.35 | 45,700 |
Jul 31, 2023 | 10.75 | 10.79 | 10.75 | 10.77 | 10.35 | 42,300 |
Jul 28, 2023 | 10.78 | 10.78 | 10.74 | 10.75 | 10.33 | 49,700 |
Jul 27, 2023 | 10.76 | 10.79 | 10.73 | 10.73 | 10.31 | 51,800 |
Jul 26, 2023 | 10.84 | 10.84 | 10.78 | 10.81 | 10.39 | 31,800 |
Jul 25, 2023 | 10.78 | 10.81 | 10.77 | 10.79 | 10.37 | 42,000 |
Jul 24, 2023 | 10.78 | 10.83 | 10.78 | 10.79 | 10.37 | 17,500 |
Jul 21, 2023 | 10.81 | 10.81 | 10.78 | 10.79 | 10.37 | 39,200 |
Jul 20, 2023 | 10.77 | 10.80 | 10.71 | 10.76 | 10.34 | 71,100 |
Jul 19, 2023 | 10.78 | 10.82 | 10.76 | 10.81 | 10.39 | 64,100 |
Jul 18, 2023 | 10.73 | 10.80 | 10.73 | 10.77 | 10.35 | 75,300 |
Jul 17, 2023 | 10.72 | 10.74 | 10.67 | 10.73 | 10.31 | 51,000 |
Jul 14, 2023 | 10.77 | 10.77 | 10.68 | 10.68 | 10.26 | 40,700 |
Jul 13, 2023 | 0.04 Dividend | |||||
Jul 13, 2023 | 10.74 | 10.75 | 10.70 | 10.74 | 10.32 | 32,100 |
Jul 12, 2023 | 10.70 | 10.77 | 10.70 | 10.73 | 10.27 | 58,800 |
Jul 11, 2023 | 10.69 | 10.71 | 10.67 | 10.68 | 10.23 | 47,200 |
Jul 10, 2023 | 10.67 | 10.69 | 10.64 | 10.67 | 10.22 | 63,400 |
Jul 7, 2023 | 10.70 | 10.70 | 10.64 | 10.66 | 10.21 | 62,600 |
Jul 6, 2023 | 10.69 | 10.70 | 10.62 | 10.65 | 10.20 | 82,300 |
Jul 5, 2023 | 10.85 | 10.85 | 10.75 | 10.76 | 10.30 | 66,000 |
Jul 3, 2023 | 10.74 | 10.84 | 10.74 | 10.80 | 10.34 | 54,000 |
Jun 30, 2023 | 10.77 | 10.80 | 10.74 | 10.75 | 10.29 | 51,100 |
Jun 29, 2023 | 10.81 | 10.81 | 10.70 | 10.75 | 10.29 | 66,500 |
Jun 28, 2023 | 10.83 | 10.87 | 10.76 | 10.82 | 10.36 | 96,800 |
Jun 27, 2023 | 10.80 | 10.88 | 10.74 | 10.80 | 10.34 | 74,200 |
Jun 26, 2023 | 10.76 | 10.81 | 10.74 | 10.75 | 10.29 | 47,300 |
Jun 23, 2023 | 10.77 | 10.85 | 10.67 | 10.74 | 10.28 | 43,500 |
Jun 22, 2023 | 10.77 | 10.78 | 10.68 | 10.69 | 10.24 | 48,700 |
Jun 21, 2023 | 10.74 | 10.79 | 10.69 | 10.79 | 10.33 | 47,800 |
Jun 20, 2023 | 10.76 | 10.81 | 10.73 | 10.74 | 10.28 | 33,800 |
Jun 16, 2023 | 10.76 | 10.78 | 10.72 | 10.75 | 10.29 | 37,300 |
Jun 15, 2023 | 10.74 | 10.84 | 10.74 | 10.82 | 10.36 | 71,300 |
Jun 14, 2023 | 0.04 Dividend | |||||
Jun 14, 2023 | 10.74 | 10.76 | 10.70 | 10.74 | 10.28 | 24,500 |
Jun 13, 2023 | 10.86 | 10.86 | 10.69 | 10.73 | 10.24 | 45,300 |
Jun 12, 2023 | 10.78 | 10.79 | 10.75 | 10.77 | 10.28 | 24,100 |
Jun 9, 2023 | 10.75 | 10.80 | 10.72 | 10.75 | 10.26 | 59,400 |
Jun 8, 2023 | 10.68 | 10.78 | 10.68 | 10.77 | 10.28 | 66,600 |
Jun 7, 2023 | 10.69 | 10.75 | 10.58 | 10.66 | 10.17 | 84,300 |
Jun 6, 2023 | 10.67 | 10.73 | 10.61 | 10.68 | 10.19 | 70,900 |
Jun 5, 2023 | 10.91 | 10.91 | 10.64 | 10.67 | 10.18 | 130,500 |
Jun 2, 2023 | 10.97 | 11.00 | 10.81 | 10.84 | 10.34 | 78,000 |
Jun 1, 2023 | 10.95 | 11.05 | 10.84 | 10.85 | 10.35 | 111,000 |
May 31, 2023 | 10.76 | 10.87 | 10.76 | 10.86 | 10.36 | 39,800 |
May 30, 2023 | 10.72 | 10.78 | 10.71 | 10.75 | 10.26 | 52,000 |
May 26, 2023 | 10.71 | 10.76 | 10.56 | 10.72 | 10.23 | 32,600 |
May 25, 2023 | 10.61 | 10.72 | 10.61 | 10.66 | 10.17 | 44,900 |
May 24, 2023 | 10.73 | 10.73 | 10.59 | 10.60 | 10.11 | 37,700 |
May 23, 2023 | 10.66 | 10.79 | 10.60 | 10.73 | 10.24 | 145,500 |
May 22, 2023 | 10.77 | 10.77 | 10.66 | 10.66 | 10.17 | 30,900 |
May 19, 2023 | 10.82 | 10.82 | 10.76 | 10.77 | 10.28 | 21,100 |
May 18, 2023 | 10.91 | 10.91 | 10.81 | 10.82 | 10.32 | 26,300 |
May 17, 2023 | 10.93 | 10.94 | 10.84 | 10.86 | 10.36 | 39,200 |
May 16, 2023 | 11.04 | 11.04 | 10.91 | 10.92 | 10.42 | 27,200 |
May 15, 2023 | 10.88 | 11.04 | 10.88 | 11.04 | 10.53 | 52,200 |
May 12, 2023 | 0.04 Dividend | |||||
May 12, 2023 | 10.92 | 10.94 | 10.82 | 10.87 | 10.37 | 60,900 |
May 11, 2023 | 10.96 | 11.01 | 10.87 | 10.94 | 10.40 | 38,100 |
May 10, 2023 | 11.03 | 11.03 | 10.93 | 10.97 | 10.43 | 49,500 |
May 9, 2023 | 11.00 | 11.00 | 10.96 | 10.96 | 10.42 | 15,100 |
May 8, 2023 | 11.08 | 11.08 | 10.96 | 10.97 | 10.43 | 41,700 |
May 5, 2023 | 10.92 | 11.05 | 10.90 | 11.02 | 10.48 | 40,200 |
May 4, 2023 | 10.79 | 10.92 | 10.74 | 10.86 | 10.33 | 59,700 |
May 3, 2023 | 10.72 | 10.80 | 10.70 | 10.79 | 10.26 | 64,400 |
May 2, 2023 | 10.87 | 10.87 | 10.71 | 10.76 | 10.23 | 50,500 |
May 1, 2023 | 10.92 | 10.92 | 10.74 | 10.78 | 10.25 | 58,700 |
Apr 28, 2023 | 10.90 | 10.90 | 10.78 | 10.84 | 10.31 | 46,600 |
Apr 27, 2023 | 10.89 | 10.93 | 10.80 | 10.87 | 10.33 | 33,700 |
Apr 26, 2023 | 10.80 | 10.88 | 10.76 | 10.83 | 10.30 | 51,900 |
Apr 25, 2023 | 10.86 | 10.88 | 10.76 | 10.80 | 10.27 | 40,000 |
Apr 24, 2023 | 10.86 | 10.91 | 10.76 | 10.84 | 10.31 | 46,100 |
Apr 21, 2023 | 10.74 | 10.83 | 10.71 | 10.81 | 10.28 | 46,200 |
Apr 20, 2023 | 10.78 | 10.83 | 10.71 | 10.75 | 10.22 | 44,300 |
Apr 19, 2023 | 10.76 | 10.78 | 10.72 | 10.76 | 10.23 | 37,200 |
Related Tickers
NNY Nuveen New York Municipal Value Fund
8.18
-0.37%
NRK Nuveen New York AMT-Free Quality Municipal Income Fund
10.59
+0.33%
MYN BlackRock MuniYield New York Quality Fund, Inc.
10.16
-0.02%
PNF PIMCO New York Municipal Income Fund
7.50
0.00%
PNI PIMCO New York Municipal Income Fund II
7.15
-0.56%
PRIF-PK Priority Income Fund, Inc.
20.42
+0.20%
OIA Invesco Municipal Income Opportunities Trust
6.20
0.00%
NKX Nuveen California AMT-Free Quality Municipal Income Fund
11.99
+0.76%
NXN Nuveen New York Select Tax-Free Income Portfolio
11.56
-0.17%
ENX Eaton Vance New York Municipal Bond Fund
9.48
-0.11%